Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

scPharmaceuticals Inc. - Common Stock (NQ:SCPH)

2.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 2.470 2.610 2.415 2.440 149,928 -0.07(-2.79%)
May 08, 2025 2.410 2.540 2.380 2.510 106,945 +0.10(+4.15%)
May 07, 2025 2.290 2.430 2.260 2.410 170,035 +0.12(+5.24%)
May 06, 2025 2.460 2.550 2.260 2.290 270,468 -0.19(-7.66%)
May 05, 2025 2.580 2.640 2.470 2.480 81,863 -0.12(-4.62%)
May 02, 2025 2.560 2.630 2.500 2.600 156,493 +0.07(+2.77%)
May 01, 2025 2.560 2.580 2.460 2.530 190,748 -0.02(-0.78%)
Apr 30, 2025 2.330 2.570 2.240 2.550 328,254 +0.18(+7.59%)
Apr 29, 2025 2.440 2.440 2.345 2.370 181,698 -0.08(-3.27%)
Apr 28, 2025 2.530 2.619 2.410 2.450 101,125 -0.06(-2.39%)
Apr 25, 2025 2.480 2.525 2.370 2.510 249,220 +0.01(+0.40%)
Apr 24, 2025 2.590 2.590 2.480 2.500 229,903 -0.10(-3.85%)
Apr 23, 2025 2.700 2.760 2.590 2.600 187,590 -0.01(-0.38%)
Apr 22, 2025 2.560 2.638 2.500 2.610 190,444 +0.05(+1.95%)
Apr 21, 2025 2.540 2.640 2.505 2.560 230,152 -0.01(-0.39%)
Apr 17, 2025 2.550 2.589 2.500 2.570 249,629 +0.02(+0.78%)
Apr 16, 2025 2.590 2.700 2.500 2.550 251,219 -0.10(-3.59%)
Apr 15, 2025 2.560 2.710 2.492 2.645 323,842 +0.06(+2.52%)
Apr 14, 2025 2.390 2.590 2.240 2.580 521,036 +0.26(+11.21%)
Apr 11, 2025 2.010 2.320 2.000 2.320 620,148 +0.30(+15.14%)
Apr 10, 2025 2.120 2.410 1.950 2.015 411,617 -0.17(-7.99%)
Apr 09, 2025 2.100 2.220 1.940 2.190 1,067,552 +0.04(+1.86%)
Apr 08, 2025 2.430 2.514 2.120 2.150 834,815 -0.18(-7.73%)
Apr 07, 2025 2.250 2.399 2.150 2.330 362,716 +0.01(+0.43%)
Apr 04, 2025 2.210 2.370 2.210 2.320 570,938 +0.02(+0.87%)
Apr 03, 2025 2.380 2.439 2.290 2.300 397,852 -0.20(-8.00%)
Apr 02, 2025 2.280 2.500 2.200 2.500 552,066 +0.17(+7.30%)
Apr 01, 2025 2.600 2.615 2.310 2.330 1,084,747 -0.30(-11.41%)
Mar 31, 2025 2.760 2.765 2.500 2.630 678,402 -0.15(-5.23%)
Mar 28, 2025 3.040 3.060 2.720 2.775 632,424 -0.27(-8.72%)
Mar 27, 2025 3.010 3.080 2.890 3.040 128,464 +0.03(+1.00%)
Mar 26, 2025 2.970 3.020 2.865 3.010 436,793 +0.01(+0.33%)
Mar 25, 2025 3.130 3.132 2.990 3.000 197,592 -0.13(-4.15%)
Mar 24, 2025 3.020 3.140 2.920 3.130 485,705 +0.13(+4.33%)
Mar 21, 2025 2.970 3.070 2.920 3.000 571,835 -0.01(-0.33%)
Mar 20, 2025 2.980 3.190 2.900 3.010 574,185 -0.03(-0.99%)
Mar 19, 2025 3.070 3.135 2.991 3.040 401,002 -0.01(-0.33%)
Mar 18, 2025 2.970 3.081 2.930 3.050 324,673 +0.05(+1.67%)
Mar 17, 2025 3.030 3.070 2.991 3.000 178,226 -0.03(-0.99%)
Mar 14, 2025 3.010 3.110 2.960 3.030 205,574 +0.04(+1.34%)
Mar 13, 2025 3.010 3.035 2.900 2.990 467,994 -0.03(-0.99%)
Mar 12, 2025 3.100 3.190 2.975 3.020 558,950 -0.06(-1.95%)
Mar 11, 2025 2.910 3.100 2.880 3.080 821,253 +0.19(+6.57%)
Mar 10, 2025 2.920 2.930 2.750 2.890 989,068 -0.04(-1.37%)
Mar 07, 2025 3.230 3.300 2.910 2.930 1,966,782 -0.19(-6.09%)
Mar 06, 2025 3.180 3.210 3.071 3.120 1,845,620 -0.06(-1.89%)
Mar 05, 2025 3.300 3.310 3.130 3.180 679,623 -0.11(-3.34%)
Mar 04, 2025 3.350 3.355 3.190 3.290 614,266 +0.08(+2.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.